Suburban Propane Partners, L.P. Common Stock (SPH)

17.80
-0.16 (-0.89%)
NYSE · Last Trade: Nov 2nd, 11:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Suburban Propane Partners, L.P. Common Stock (SPH)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202618.0018.0317.8017.80279,82017.45
10/30/202618.1118.1917.9117.96201,24517.61
10/29/202617.7217.8817.5717.85122,02117.50
10/28/202618.1018.1517.6317.66161,04317.31
10/27/202617.9818.2417.7518.01278,26217.66
10/26/202617.7218.0717.7217.97176,86017.62
10/23/202617.8017.9217.7117.73115,90617.38
10/22/202617.4217.7617.3417.73178,80417.38
10/21/202617.4517.4517.2717.3098,29316.96
10/20/202617.2517.4117.2117.4199,92717.07
10/19/202617.4017.4817.1117.2080,02516.86
10/16/202617.2417.5117.2117.48136,89717.14
10/15/202617.1017.2917.0017.21142,85116.87
10/14/202617.2517.2516.8817.02180,40716.69
10/13/202617.1817.3017.1617.27177,77316.93
10/12/202617.2017.2517.1017.16127,95316.82
10/09/202617.0217.1717.0217.09151,92316.75
10/08/202617.1017.1917.0717.14175,28816.80
10/07/202617.0017.0816.8916.97169,38116.64
10/06/202616.7817.1616.7517.08112,61816.74
10/05/202616.6716.8816.5916.77225,64616.44
10/02/202616.3516.6916.3516.67117,11616.34
10/01/202616.3616.4316.2516.39337,70516.07
9/30/202616.6816.7816.3816.44173,68116.12
9/29/202616.4016.6416.3116.61329,49816.28
9/28/202616.6316.8416.4416.47187,46816.15
9/25/202616.4517.2416.3916.62188,30816.29
9/24/202616.5516.6016.3416.48291,03016.16
9/23/202616.9016.9016.5616.57216,52016.24
9/22/202616.8917.0416.7816.82127,94216.49
9/21/202616.7516.9516.7016.95163,54916.62
9/18/202616.9917.0016.6716.75439,21416.42
9/17/202616.9117.1016.9116.98190,11116.65
9/16/202616.8517.1416.8517.01140,78916.68
9/15/202616.9317.0016.8816.90201,33816.57
9/14/202617.1117.2016.9116.93255,55016.60
9/11/202617.3717.4117.0717.07391,17216.73
9/10/202617.5517.5517.3217.39174,32717.05
9/09/202617.4217.5217.3617.42215,52017.08
9/08/202617.4617.5617.3517.37212,08317.03
9/04/202617.4417.5217.3617.52117,23417.18
9/03/202617.5517.6417.4517.52123,73717.18
9/02/202617.6017.8517.4617.58205,23117.23
9/01/202617.5317.6617.5317.58227,46217.23
8/31/202617.7117.7117.5517.61218,45217.26
8/28/202617.5317.7417.5317.63116,70717.28
8/27/202617.7217.7217.4617.57145,01917.22
8/26/202617.4917.7717.4917.72132,11617.37
8/25/202617.6317.7517.5017.63161,53817.28
8/24/202617.5217.7517.5217.75171,59217.40
8/21/202617.5217.7317.4317.65187,46317.30
8/20/202617.7617.7817.5717.61130,36017.26
8/19/202617.6617.8417.5517.79190,11017.44
8/18/202617.5617.8817.5217.56326,23117.21
8/17/202617.7417.7917.4117.49181,12817.15
8/14/202617.5517.8517.5517.75330,33017.40
8/13/202617.7917.8517.5317.56273,23617.21
8/12/202617.5817.8417.4817.71157,39317.36
8/11/202617.5317.7917.4217.52341,41317.18
8/10/202617.6617.9817.4217.51643,01417.17
8/07/202617.6018.0617.4117.71151,50817.36
8/06/202617.4917.7917.1017.74207,06017.39
8/05/202618.1518.1617.6017.86156,86017.51
8/04/202618.4518.4518.0018.23171,15217.87
8/03/202618.7818.8418.5318.82290,02318.13